Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.84 | 29.18 | 28.77 | 29.11 | 163,447 | +0.51(+1.78%) |
May 30, 2024 | 28.22 | 28.75 | 28.20 | 28.60 | 128,133 | +0.60(+2.14%) |
May 29, 2024 | 27.95 | 28.50 | 27.95 | 28.00 | 149,303 | -0.41(-1.44%) |
May 28, 2024 | 28.83 | 29.00 | 28.29 | 28.41 | 143,045 | -0.28(-0.98%) |
May 24, 2024 | 28.28 | 28.70 | 28.11 | 28.69 | 129,341 | +0.69(+2.46%) |
May 23, 2024 | 28.66 | 28.87 | 27.90 | 28.00 | 153,630 | -0.66(-2.30%) |
May 22, 2024 | 29.12 | 29.34 | 28.54 | 28.66 | 219,552 | -0.42(-1.44%) |
May 21, 2024 | 29.45 | 29.57 | 28.89 | 29.08 | 130,558 | -0.33(-1.12%) |
May 20, 2024 | 29.41 | 29.81 | 29.40 | 29.41 | 121,006 | -0.03(-0.10%) |
May 17, 2024 | 29.75 | 29.75 | 29.41 | 29.44 | 124,677 | -0.36(-1.21%) |
May 16, 2024 | 29.88 | 30.11 | 29.70 | 29.80 | 134,075 | -0.12(-0.40%) |
May 15, 2024 | 30.31 | 30.31 | 29.57 | 29.92 | 248,416 | -0.02(-0.07%) |
May 14, 2024 | 30.49 | 30.49 | 29.89 | 29.94 | 133,859 | +0.00(+0.00%) |
May 13, 2024 | 30.72 | 30.87 | 29.92 | 29.94 | 127,779 | -0.52(-1.71%) |
May 10, 2024 | 30.51 | 30.55 | 30.24 | 30.46 | 119,395 | -0.11(-0.36%) |
May 09, 2024 | 29.67 | 30.62 | 29.67 | 30.57 | 151,524 | +0.91(+3.07%) |
May 08, 2024 | 29.05 | 29.75 | 28.98 | 29.66 | 162,042 | +0.43(+1.47%) |
May 07, 2024 | 29.49 | 29.87 | 29.18 | 29.23 | 205,593 | -0.11(-0.37%) |
May 06, 2024 | 29.29 | 29.52 | 29.16 | 29.34 | 163,540 | +0.30(+1.03%) |
May 03, 2024 | 29.25 | 29.48 | 28.89 | 29.04 | 210,700 | +0.37(+1.27%) |
May 02, 2024 | 28.70 | 28.70 | 28.11 | 28.67 | 175,725 | +0.28(+0.97%) |
May 01, 2024 | 27.88 | 28.78 | 27.57 | 28.40 | 257,722 | +0.53(+1.91%) |
Apr 30, 2024 | 28.29 | 28.44 | 27.87 | 27.87 | 309,040 | -0.64(-2.25%) |
Apr 29, 2024 | 28.62 | 28.85 | 28.08 | 28.51 | 365,449 | +0.09(+0.31%) |
Apr 26, 2024 | 28.63 | 29.18 | 28.27 | 28.42 | 442,748 | -0.26(-0.89%) |
Apr 25, 2024 | 31.07 | 31.21 | 27.92 | 28.67 | 954,417 | -4.29(-13.02%) |
Apr 24, 2024 | 33.36 | 33.57 | 32.70 | 32.97 | 272,324 | -0.63(-1.88%) |
Apr 23, 2024 | 31.98 | 33.77 | 31.82 | 33.60 | 260,352 | +2.01(+6.37%) |
Apr 22, 2024 | 31.58 | 31.84 | 31.41 | 31.59 | 206,642 | +0.19(+0.60%) |
Apr 19, 2024 | 30.70 | 31.47 | 30.70 | 31.40 | 159,634 | +0.55(+1.79%) |
Apr 18, 2024 | 30.85 | 31.32 | 30.73 | 30.85 | 162,522 | +0.21(+0.68%) |
Apr 17, 2024 | 30.83 | 31.06 | 30.60 | 30.64 | 139,381 | +0.12(+0.39%) |
Apr 16, 2024 | 30.50 | 30.71 | 30.06 | 30.52 | 121,191 | -0.17(-0.55%) |
Apr 15, 2024 | 31.42 | 31.51 | 30.37 | 30.69 | 141,894 | -0.63(-2.02%) |
Apr 12, 2024 | 31.24 | 31.33 | 30.90 | 31.32 | 102,943 | -0.16(-0.50%) |
Apr 11, 2024 | 31.73 | 31.73 | 31.24 | 31.48 | 132,538 | -0.14(-0.44%) |
Apr 10, 2024 | 32.01 | 32.01 | 31.28 | 31.62 | 197,033 | -1.10(-3.35%) |
Apr 09, 2024 | 32.91 | 33.02 | 32.60 | 32.71 | 119,791 | -0.15(-0.45%) |
Apr 08, 2024 | 32.94 | 33.07 | 32.79 | 32.86 | 114,385 | +0.23(+0.70%) |
Apr 05, 2024 | 31.97 | 32.73 | 31.97 | 32.63 | 142,956 | +0.59(+1.85%) |
Apr 04, 2024 | 32.88 | 32.88 | 31.91 | 32.04 | 157,268 | -0.44(-1.37%) |
Apr 03, 2024 | 32.54 | 32.82 | 32.31 | 32.48 | 216,214 | -0.21(-0.63%) |
Apr 02, 2024 | 33.19 | 33.19 | 32.33 | 32.69 | 258,699 | -0.91(-2.70%) |
Apr 01, 2024 | 34.18 | 34.21 | 33.42 | 33.60 | 238,275 | -0.51(-1.50%) |
Mar 28, 2024 | 33.69 | 34.17 | 33.65 | 34.11 | 363,290 | +0.57(+1.71%) |
Mar 27, 2024 | 33.26 | 33.63 | 33.26 | 33.54 | 181,641 | +0.55(+1.68%) |
Mar 26, 2024 | 33.07 | 33.37 | 32.99 | 32.99 | 194,057 | +0.00(+0.00%) |
Mar 25, 2024 | 32.42 | 33.75 | 32.42 | 32.99 | 311,072 | +0.64(+1.98%) |
Mar 22, 2024 | 32.94 | 32.94 | 32.34 | 32.35 | 131,999 | -0.64(-1.94%) |
Mar 21, 2024 | 32.53 | 33.07 | 32.40 | 32.99 | 190,736 | +0.57(+1.77%) |
Mar 20, 2024 | 31.54 | 32.60 | 31.41 | 32.41 | 189,117 | +1.01(+3.20%) |
Mar 19, 2024 | 31.47 | 31.82 | 31.23 | 31.41 | 182,970 | -0.12(-0.38%) |
Mar 18, 2024 | 32.09 | 32.30 | 31.47 | 31.53 | 233,716 | -0.64(-1.99%) |
Mar 15, 2024 | 31.82 | 32.39 | 31.82 | 32.17 | 1,134,840 | +0.13(+0.40%) |
Mar 14, 2024 | 32.83 | 32.93 | 31.95 | 32.04 | 168,496 | -0.84(-2.55%) |
Mar 13, 2024 | 32.58 | 33.15 | 32.58 | 32.88 | 140,543 | +0.27(+0.82%) |
Mar 12, 2024 | 32.40 | 32.75 | 32.12 | 32.61 | 154,579 | +0.33(+1.01%) |
Mar 11, 2024 | 32.54 | 32.69 | 32.09 | 32.29 | 156,070 | -0.35(-1.06%) |
Mar 08, 2024 | 32.82 | 33.24 | 32.62 | 32.63 | 158,809 | +0.12(+0.36%) |
Mar 07, 2024 | 32.53 | 32.95 | 32.29 | 32.51 | 229,443 | +0.26(+0.80%) |
Mar 06, 2024 | 33.10 | 33.28 | 32.22 | 32.26 | 208,204 | -0.70(-2.13%) |
Mar 05, 2024 | 33.13 | 33.78 | 32.95 | 32.96 | 188,358 | -0.39(-1.18%) |
Mar 04, 2024 | 33.07 | 34.06 | 33.07 | 33.35 | 236,295 | +0.61(+1.87%) |